[{"timestamp":1742391000000,"open":19.897,"high":19.906,"low":19.847,"close":19.906,"volume":0.061799999326467514},{"timestamp":1742391060000,"open":19.847,"high":19.856,"low":19.847,"close":19.856,"volume":0.04050000011920929},{"timestamp":1742391120000,"open":19.916,"high":19.987,"low":19.916,"close":19.986,"volume":0.093299999833107},{"timestamp":1742391180000,"open":20.007,"high":20.017,"low":19.976,"close":20.017,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":19.997,"high":20.016,"low":19.956,"close":19.956,"volume":0.053700000047683716},{"timestamp":1742391360000,"open":19.957,"high":19.967,"low":19.956,"close":19.967,"volume":0.052799999713897705},{"timestamp":1742391420000,"open":19.967,"high":19.967,"low":19.906,"close":19.907,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":19.906,"high":19.907,"low":19.906,"close":19.907,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":19.906,"high":19.907,"low":19.746,"close":19.827,"volume":0.13289999961853027},{"timestamp":1742391600000,"open":19.827,"high":19.896,"low":19.827,"close":19.896,"volume":0.11879999935626984},{"timestamp":1742391660000,"open":19.896,"high":19.967,"low":19.877,"close":19.967,"volume":0.13379999995231628},{"timestamp":1742391720000,"open":19.967,"high":19.967,"low":19.896,"close":19.966,"volume":0.093299999833107},{"timestamp":1742391780000,"open":19.976,"high":20.017,"low":19.976,"close":19.996,"volume":0.10409999638795853},{"timestamp":1742391840000,"open":20.007,"high":20.007,"low":20.007,"close":20.007,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":20.006,"high":20.017,"low":19.997,"close":20.017,"volume":0.14100000262260437},{"timestamp":1742391960000,"open":19.947,"high":19.987,"low":19.947,"close":19.987,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":19.997,"high":19.997,"low":19.967,"close":19.967,"volume":0.023099999874830246},{"timestamp":1742392080000,"open":20.007,"high":20.017,"low":19.986,"close":19.996,"volume":0.1451999992132187},{"timestamp":1742392140000,"open":20.006,"high":20.007,"low":19.996,"close":19.997,"volume":0.18240000307559967},{"timestamp":1742392200000,"open":19.997,"high":19.997,"low":19.976,"close":19.977,"volume":0.07500000298023224},{"timestamp":1742392260000,"open":19.986,"high":19.986,"low":19.976,"close":19.977,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":19.976,"high":19.977,"low":19.956,"close":19.957,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":19.957,"high":19.957,"low":19.826,"close":19.926,"volume":0.12780000269412994},{"timestamp":1742392440000,"open":19.936,"high":19.937,"low":19.916,"close":19.916,"volume":0.18150000274181366},{"timestamp":1742392560000,"open":19.916,"high":19.936,"low":19.916,"close":19.936,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":19.917,"high":19.946,"low":19.917,"close":19.946,"volume":0.027300000190734863},{"timestamp":1742392680000,"open":19.947,"high":19.947,"low":19.936,"close":19.947,"volume":0.06689999997615814},{"timestamp":1742392740000,"open":19.917,"high":19.927,"low":19.916,"close":19.926,"volume":0.17430000007152557},{"timestamp":1742392800000,"open":19.926,"high":19.937,"low":19.916,"close":19.937,"volume":0.2687999904155731},{"timestamp":1742392920000,"open":19.947,"high":19.967,"low":19.946,"close":19.947,"volume":0.10320000350475311},{"timestamp":1742392980000,"open":19.926,"high":19.937,"low":19.916,"close":19.916,"volume":0.07919999957084656},{"timestamp":1742393040000,"open":19.907,"high":19.907,"low":19.906,"close":19.906,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":19.916,"high":19.927,"low":19.916,"close":19.927,"volume":0.014100000262260437},{"timestamp":1742393220000,"open":19.916,"high":19.927,"low":19.886,"close":19.906,"volume":0.12960000336170197},{"timestamp":1742393340000,"open":19.896,"high":19.927,"low":19.896,"close":19.916,"volume":0.0828000009059906},{"timestamp":1742393400000,"open":19.947,"high":19.967,"low":19.946,"close":19.957,"volume":0.11550000309944153},{"timestamp":1742393460000,"open":19.937,"high":19.977,"low":19.937,"close":19.966,"volume":0.1551000028848648},{"timestamp":1742393520000,"open":19.997,"high":19.997,"low":19.967,"close":19.967,"volume":0.05460000038146973},{"timestamp":1742393580000,"open":19.966,"high":19.997,"low":19.966,"close":19.996,"volume":0.17249999940395355},{"timestamp":1742393640000,"open":20.006,"high":20.017,"low":19.987,"close":20.017,"volume":0.19979999959468842},{"timestamp":1742393700000,"open":20.026,"high":20.027,"low":20.006,"close":20.017,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":19.997,"high":20.027,"low":19.996,"close":19.996,"volume":0.38280001282691956},{"timestamp":1742393820000,"open":20.016,"high":20.027,"low":20.016,"close":20.017,"volume":0.05460000038146973},{"timestamp":1742393880000,"open":20.006,"high":20.026,"low":20.006,"close":20.026,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":20.036,"high":20.037,"low":20.007,"close":20.017,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":20.017,"high":20.017,"low":20.006,"close":20.016,"volume":0.061799999326467514},{"timestamp":1742394060000,"open":19.987,"high":19.997,"low":19.987,"close":19.997,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":19.987,"high":20.037,"low":19.987,"close":20.037,"volume":0.1551000028848648},{"timestamp":1742394180000,"open":20.047,"high":20.047,"low":20.046,"close":20.046,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":20.057,"high":20.086,"low":20.057,"close":20.086,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":20.077,"high":20.086,"low":20.066,"close":20.066,"volume":0.1023000031709671},{"timestamp":1742394360000,"open":20.077,"high":20.087,"low":20.076,"close":20.076,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":20.116,"high":20.126,"low":20.116,"close":20.117,"volume":0.027300000190734863},{"timestamp":1742394480000,"open":20.097,"high":20.127,"low":20.097,"close":20.097,"volume":0.12780000269412994},{"timestamp":1742394540000,"open":20.107,"high":20.127,"low":20.096,"close":20.126,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":20.117,"high":20.136,"low":20.117,"close":20.136,"volume":0.06689999997615814},{"timestamp":1742394660000,"open":20.137,"high":20.167,"low":20.137,"close":20.156,"volume":0.11879999935626984},{"timestamp":1742394720000,"open":20.167,"high":20.167,"low":20.147,"close":20.167,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":20.157,"high":20.177,"low":20.156,"close":20.156,"volume":0.10559999942779541},{"timestamp":1742394840000,"open":20.157,"high":20.157,"low":20.127,"close":20.127,"volume":0.13199999928474426},{"timestamp":1742394900000,"open":20.137,"high":20.157,"low":20.136,"close":20.136,"volume":0.11729999631643295},{"timestamp":1742394960000,"open":20.137,"high":20.156,"low":20.137,"close":20.156,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":20.157,"high":20.157,"low":20.087,"close":20.127,"volume":0.257999986410141},{"timestamp":1742395080000,"open":20.136,"high":20.137,"low":20.126,"close":20.127,"volume":0.1023000031709671},{"timestamp":1742395140000,"open":20.116,"high":20.147,"low":20.116,"close":20.147,"volume":0.14880000054836273},{"timestamp":1742395200000,"open":20.136,"high":20.146,"low":20.136,"close":20.146,"volume":0.014100000262260437},{"timestamp":1742395260000,"open":20.146,"high":20.147,"low":20.116,"close":20.116,"volume":0.22439999878406525},{"timestamp":1742395320000,"open":20.126,"high":20.127,"low":20.116,"close":20.127,"volume":0.11879999935626984},{"timestamp":1742395380000,"open":20.137,"high":20.137,"low":20.116,"close":20.116,"volume":0.15929999947547913},{"timestamp":1742395440000,"open":20.126,"high":20.146,"low":20.126,"close":20.146,"volume":0.05460000038146973},{"timestamp":1742395500000,"open":20.137,"high":20.147,"low":20.137,"close":20.146,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":20.147,"high":20.147,"low":20.147,"close":20.147,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":20.146,"high":20.156,"low":20.146,"close":20.156,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":20.156,"high":20.156,"low":20.137,"close":20.147,"volume":0.023099999874830246},{"timestamp":1742395740000,"open":20.146,"high":20.147,"low":20.137,"close":20.146,"volume":0.06270000338554382},{"timestamp":1742395800000,"open":20.156,"high":20.156,"low":20.137,"close":20.147,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":20.147,"high":20.147,"low":20.147,"close":20.147,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":20.126,"high":20.137,"low":20.126,"close":20.137,"volume":0.06780000030994415},{"timestamp":1742396040000,"open":20.136,"high":20.146,"low":20.117,"close":20.127,"volume":0.06360000371932983},{"timestamp":1742396100000,"open":20.127,"high":20.127,"low":20.116,"close":20.116,"volume":0.15839999914169312},{"timestamp":1742396160000,"open":20.096,"high":20.127,"low":20.096,"close":20.127,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":20.136,"high":20.137,"low":20.106,"close":20.117,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":20.116,"high":20.126,"low":20.116,"close":20.126,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":20.117,"high":20.127,"low":20.106,"close":20.117,"volume":0.10559999942779541},{"timestamp":1742396400000,"open":20.127,"high":20.127,"low":20.127,"close":20.127,"volume":0.0008999999845400453},{"timestamp":1742396580000,"open":20.126,"high":20.136,"low":20.117,"close":20.127,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":20.116,"high":20.127,"low":20.116,"close":20.127,"volume":0.014100000262260437},{"timestamp":1742396700000,"open":20.106,"high":20.117,"low":20.106,"close":20.117,"volume":0.014100000262260437},{"timestamp":1742396760000,"open":20.126,"high":20.137,"low":20.116,"close":20.116,"volume":0.053700000047683716},{"timestamp":1742396820000,"open":20.126,"high":20.127,"low":20.116,"close":20.126,"volume":0.028200000524520874},{"timestamp":1742396880000,"open":20.137,"high":20.137,"low":20.127,"close":20.136,"volume":0.04050000011920929},{"timestamp":1742396940000,"open":20.127,"high":20.127,"low":20.127,"close":20.127,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":20.116,"high":20.116,"low":20.086,"close":20.086,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":20.096,"high":20.096,"low":20.096,"close":20.096,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":20.117,"high":20.117,"low":20.117,"close":20.117,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":20.116,"high":20.116,"low":20.097,"close":20.097,"volume":0.06270000338554382},{"timestamp":1742397480000,"open":20.086,"high":20.086,"low":20.086,"close":20.086,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":20.076,"high":20.076,"low":20.076,"close":20.076,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":20.077,"high":20.097,"low":20.077,"close":20.096,"volume":0.06689999997615814},{"timestamp":1742397660000,"open":20.077,"high":20.087,"low":20.076,"close":20.076,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":20.076,"high":20.076,"low":20.056,"close":20.066,"volume":0.10140000283718109},{"timestamp":1742397780000,"open":20.076,"high":20.077,"low":20.067,"close":20.077,"volume":0.06599999964237213},{"timestamp":1742397840000,"open":20.066,"high":20.077,"low":20.056,"close":20.076,"volume":0.05130000039935112},{"timestamp":1742398020000,"open":20.076,"high":20.086,"low":20.076,"close":20.086,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":20.066,"high":20.066,"low":20.066,"close":20.066,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":20.077,"high":20.077,"low":20.067,"close":20.067,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":20.067,"high":20.077,"low":20.067,"close":20.077,"volume":0.06689999997615814},{"timestamp":1742398260000,"open":20.076,"high":20.086,"low":20.076,"close":20.086,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":20.097,"high":20.097,"low":20.086,"close":20.097,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":20.107,"high":20.107,"low":20.087,"close":20.107,"volume":0.11460000276565552},{"timestamp":1742398500000,"open":20.097,"high":20.106,"low":20.087,"close":20.106,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":20.117,"high":20.117,"low":20.106,"close":20.107,"volume":0.07590000331401825},{"timestamp":1742398680000,"open":20.117,"high":20.137,"low":20.117,"close":20.136,"volume":0.029100000858306885},{"timestamp":1742398740000,"open":20.127,"high":20.127,"low":20.126,"close":20.126,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":20.117,"high":20.117,"low":20.116,"close":20.116,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":20.107,"high":20.107,"low":20.097,"close":20.106,"volume":0.09239999949932098},{"timestamp":1742398920000,"open":20.107,"high":20.107,"low":20.096,"close":20.106,"volume":0.06599999964237213},{"timestamp":1742398980000,"open":20.106,"high":20.107,"low":20.106,"close":20.107,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":20.107,"high":20.107,"low":20.097,"close":20.097,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":20.086,"high":20.107,"low":20.086,"close":20.097,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":20.107,"high":20.107,"low":20.107,"close":20.107,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":20.116,"high":20.116,"low":20.107,"close":20.107,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":20.107,"high":20.107,"low":20.107,"close":20.107,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":20.116,"high":20.136,"low":20.106,"close":20.127,"volume":0.094200000166893},{"timestamp":1742399400000,"open":20.127,"high":20.136,"low":20.126,"close":20.126,"volume":0.053700000047683716},{"timestamp":1742399460000,"open":20.136,"high":20.136,"low":20.126,"close":20.126,"volume":0.094200000166893},{"timestamp":1742399520000,"open":20.136,"high":20.147,"low":20.126,"close":20.147,"volume":0.18060000240802765},{"timestamp":1742399580000,"open":20.147,"high":20.147,"low":20.146,"close":20.147,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":20.156,"high":20.166,"low":20.147,"close":20.147,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":20.137,"high":20.137,"low":20.137,"close":20.137,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":20.116,"high":20.126,"low":20.116,"close":20.126,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":20.126,"high":20.126,"low":20.106,"close":20.106,"volume":0.022199999541044235},{"timestamp":1742399940000,"open":20.116,"high":20.116,"low":20.116,"close":20.116,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":20.127,"high":20.127,"low":20.126,"close":20.127,"volume":0.10649999976158142},{"timestamp":1742400060000,"open":20.127,"high":20.127,"low":20.127,"close":20.127,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":20.136,"high":20.137,"low":20.126,"close":20.136,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":20.137,"high":20.137,"low":20.117,"close":20.126,"volume":0.03539999946951866},{"timestamp":1742400300000,"open":20.127,"high":20.127,"low":20.096,"close":20.097,"volume":0.053700000047683716},{"timestamp":1742400360000,"open":20.096,"high":20.106,"low":20.096,"close":20.106,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":20.117,"high":20.117,"low":20.117,"close":20.117,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":20.106,"high":20.117,"low":20.106,"close":20.117,"volume":0.053700000047683716},{"timestamp":1742400540000,"open":20.107,"high":20.117,"low":20.106,"close":20.106,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":20.106,"high":20.106,"low":20.106,"close":20.106,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":20.107,"high":20.107,"low":20.107,"close":20.107,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":20.097,"high":20.097,"low":20.097,"close":20.097,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":20.086,"high":20.086,"low":20.086,"close":20.086,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":20.096,"high":20.096,"low":20.086,"close":20.096,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":20.097,"high":20.097,"low":20.086,"close":20.086,"volume":0.0494999997317791},{"timestamp":1742401320000,"open":20.086,"high":20.087,"low":20.086,"close":20.086,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":20.086,"high":20.086,"low":20.077,"close":20.077,"volume":0.022199999541044235},{"timestamp":1742401560000,"open":20.067,"high":20.067,"low":20.067,"close":20.067,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":20.056,"high":20.056,"low":20.056,"close":20.056,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":20.046,"high":20.047,"low":20.046,"close":20.046,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":20.056,"high":20.067,"low":20.056,"close":20.067,"volume":0.028200000524520874},{"timestamp":1742401860000,"open":20.066,"high":20.066,"low":20.056,"close":20.056,"volume":0.022199999541044235},{"timestamp":1742402160000,"open":20.056,"high":20.056,"low":20.047,"close":20.047,"volume":0.022199999541044235},{"timestamp":1742402220000,"open":20.027,"high":20.037,"low":20.027,"close":20.036,"volume":0.10559999942779541},{"timestamp":1742402280000,"open":20.026,"high":20.056,"low":20.026,"close":20.046,"volume":0.08009999990463257},{"timestamp":1742402340000,"open":20.056,"high":20.067,"low":20.047,"close":20.066,"volume":0.05460000038146973},{"timestamp":1742402400000,"open":20.056,"high":20.067,"low":20.056,"close":20.056,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":20.067,"high":20.067,"low":20.067,"close":20.067,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":20.077,"high":20.077,"low":20.066,"close":20.076,"volume":0.053700000047683716},{"timestamp":1742402640000,"open":20.066,"high":20.086,"low":20.066,"close":20.086,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":20.076,"high":20.077,"low":20.076,"close":20.076,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":20.076,"high":20.077,"low":20.076,"close":20.076,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":20.076,"high":20.076,"low":20.066,"close":20.067,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":20.066,"high":20.067,"low":20.066,"close":20.066,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":20.066,"high":20.066,"low":20.066,"close":20.066,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":20.056,"high":20.056,"low":20.056,"close":20.056,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":20.056,"high":20.056,"low":20.056,"close":20.056,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":20.047,"high":20.047,"low":20.006,"close":20.006,"volume":0.15479999780654907},{"timestamp":1742403420000,"open":19.996,"high":20.007,"low":19.996,"close":19.997,"volume":0.08009999990463257},{"timestamp":1742403480000,"open":20.006,"high":20.006,"low":19.996,"close":19.996,"volume":0.014100000262260437},{"timestamp":1742403540000,"open":20.007,"high":20.007,"low":19.997,"close":19.997,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":20.007,"high":20.016,"low":19.997,"close":19.997,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":19.996,"high":19.997,"low":19.987,"close":19.987,"volume":0.061799999326467514},{"timestamp":1742403840000,"open":19.996,"high":19.996,"low":19.996,"close":19.996,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":19.997,"high":19.997,"low":19.986,"close":19.997,"volume":0.04859999939799309},{"timestamp":1742404080000,"open":20.007,"high":20.007,"low":20.006,"close":20.006,"volume":0.014100000262260437},{"timestamp":1742404140000,"open":19.996,"high":19.996,"low":19.996,"close":19.996,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":19.986,"high":19.986,"low":19.986,"close":19.986,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":19.996,"high":19.996,"low":19.987,"close":19.987,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":19.997,"high":19.997,"low":19.987,"close":19.987,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":19.976,"high":19.976,"low":19.976,"close":19.976,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":19.976,"high":19.976,"low":19.967,"close":19.967,"volume":0.022199999541044235},{"timestamp":1742404620000,"open":19.976,"high":19.976,"low":19.967,"close":19.967,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":19.957,"high":19.957,"low":19.957,"close":19.957,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":19.966,"high":19.966,"low":19.956,"close":19.956,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":19.956,"high":19.956,"low":19.946,"close":19.946,"volume":0.022199999541044235},{"timestamp":1742405220000,"open":19.957,"high":19.957,"low":19.946,"close":19.947,"volume":0.06689999997615814},{"timestamp":1742405280000,"open":19.947,"high":19.947,"low":19.937,"close":19.947,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":19.946,"high":19.946,"low":19.936,"close":19.936,"volume":0.022199999541044235},{"timestamp":1742405520000,"open":19.926,"high":19.926,"low":19.926,"close":19.926,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":19.937,"high":19.947,"low":19.936,"close":19.936,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":19.947,"high":19.947,"low":19.936,"close":19.946,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":19.937,"high":19.937,"low":19.936,"close":19.936,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":19.936,"high":19.936,"low":19.916,"close":19.916,"volume":0.03539999946951866},{"timestamp":1742406120000,"open":19.927,"high":19.927,"low":19.917,"close":19.926,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":19.917,"high":19.917,"low":19.917,"close":19.917,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":19.906,"high":19.907,"low":19.896,"close":19.896,"volume":0.07500000298023224},{"timestamp":1742406480000,"open":19.896,"high":19.896,"low":19.886,"close":19.886,"volume":0.022199999541044235},{"timestamp":1742406540000,"open":19.887,"high":19.887,"low":19.867,"close":19.867,"volume":0.061799999326467514},{"timestamp":1742406600000,"open":19.877,"high":19.877,"low":19.877,"close":19.877,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":19.867,"high":19.867,"low":19.867,"close":19.867,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":19.877,"high":19.887,"low":19.876,"close":19.876,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":19.866,"high":19.876,"low":19.866,"close":19.876,"volume":0.014100000262260437},{"timestamp":1742407080000,"open":19.867,"high":19.867,"low":19.856,"close":19.856,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":19.846,"high":19.846,"low":19.846,"close":19.846,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":19.847,"high":19.877,"low":19.736,"close":19.877,"volume":0.43290001153945923},{"timestamp":1742407260000,"open":19.887,"high":19.887,"low":19.836,"close":19.837,"volume":0.4458000063896179},{"timestamp":1742407320000,"open":19.836,"high":19.877,"low":19.836,"close":19.877,"volume":0.11729999631643295},{"timestamp":1742407380000,"open":19.877,"high":19.886,"low":19.866,"close":19.877,"volume":0.2574000060558319},{"timestamp":1742407440000,"open":19.876,"high":19.887,"low":19.866,"close":19.887,"volume":0.148499995470047},{"timestamp":1742407500000,"open":19.887,"high":19.907,"low":19.876,"close":19.897,"volume":0.16680000722408295},{"timestamp":1742407560000,"open":19.897,"high":19.907,"low":19.896,"close":19.897,"volume":0.12060000002384186},{"timestamp":1742407620000,"open":19.907,"high":19.936,"low":19.907,"close":19.936,"volume":0.0828000009059906},{"timestamp":1742407680000,"open":19.937,"high":19.937,"low":19.937,"close":19.937,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":19.946,"high":19.947,"low":19.936,"close":19.936,"volume":0.06780000030994415},{"timestamp":1742407800000,"open":19.946,"high":19.947,"low":19.936,"close":19.937,"volume":0.10409999638795853},{"timestamp":1742407860000,"open":19.947,"high":19.966,"low":19.936,"close":19.947,"volume":0.25679999589920044},{"timestamp":1742407920000,"open":19.957,"high":19.957,"low":19.926,"close":19.946,"volume":0.1551000028848648},{"timestamp":1742407980000,"open":19.957,"high":19.957,"low":19.926,"close":19.937,"volume":0.1428000032901764},{"timestamp":1742408040000,"open":19.936,"high":19.936,"low":19.936,"close":19.936,"volume":0.03539999946951866},{"timestamp":1742408100000,"open":19.947,"high":19.957,"low":19.936,"close":19.936,"volume":0.1347000002861023},{"timestamp":1742408160000,"open":19.937,"high":19.956,"low":19.927,"close":19.956,"volume":0.06449999660253525},{"timestamp":1742408280000,"open":19.976,"high":19.976,"low":19.976,"close":19.976,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":19.976,"high":19.986,"low":19.966,"close":19.966,"volume":0.06689999997615814},{"timestamp":1742408400000,"open":19.967,"high":19.967,"low":19.956,"close":19.956,"volume":0.0575999990105629},{"timestamp":1742408460000,"open":19.967,"high":19.967,"low":19.957,"close":19.957,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":19.967,"high":19.967,"low":19.957,"close":19.967,"volume":0.053700000047683716},{"timestamp":1742408580000,"open":19.966,"high":19.966,"low":19.957,"close":19.966,"volume":0.03539999946951866},{"timestamp":1742408760000,"open":19.966,"high":19.967,"low":19.957,"close":19.967,"volume":0.03539999946951866},{"timestamp":1742408880000,"open":19.967,"high":19.967,"low":19.946,"close":19.947,"volume":0.10140000283718109},{"timestamp":1742408940000,"open":19.957,"high":19.957,"low":19.947,"close":19.956,"volume":0.07590000331401825},{"timestamp":1742409000000,"open":19.967,"high":19.967,"low":19.956,"close":19.967,"volume":0.06360000371932983},{"timestamp":1742409060000,"open":19.966,"high":19.996,"low":19.966,"close":19.996,"volume":0.10740000009536743},{"timestamp":1742409120000,"open":19.997,"high":20.017,"low":19.996,"close":20.017,"volume":0.12150000035762787},{"timestamp":1742409180000,"open":20.026,"high":20.027,"low":19.996,"close":19.996,"volume":0.18150000274181366},{"timestamp":1742409240000,"open":19.997,"high":20.006,"low":19.986,"close":20.006,"volume":0.0494999997317791},{"timestamp":1742409300000,"open":20.017,"high":20.027,"low":20.006,"close":20.006,"volume":0.11309999972581863},{"timestamp":1742409360000,"open":20.017,"high":20.027,"low":20.006,"close":20.027,"volume":0.0828000009059906},{"timestamp":1742409420000,"open":20.026,"high":20.027,"low":20.016,"close":20.026,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":20.027,"high":20.027,"low":20.017,"close":20.017,"volume":0.04859999939799309},{"timestamp":1742409540000,"open":20.017,"high":20.017,"low":19.996,"close":20.016,"volume":0.17159999907016754},{"timestamp":1742409600000,"open":20.007,"high":20.017,"low":20.006,"close":20.017,"volume":0.027300000190734863},{"timestamp":1742409660000,"open":20.026,"high":20.036,"low":20.026,"close":20.036,"volume":0.028200000524520874},{"timestamp":1742409720000,"open":20.037,"high":20.056,"low":20.027,"close":20.046,"volume":0.1412999927997589},{"timestamp":1742409780000,"open":20.047,"high":20.056,"low":20.047,"close":20.056,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":20.067,"high":20.097,"low":20.056,"close":20.086,"volume":0.21330000460147858},{"timestamp":1742409900000,"open":20.076,"high":20.107,"low":20.076,"close":20.107,"volume":0.16110000014305115},{"timestamp":1742409960000,"open":20.106,"high":20.116,"low":20.096,"close":20.116,"volume":0.18479999899864197},{"timestamp":1742410020000,"open":20.117,"high":20.147,"low":20.117,"close":20.147,"volume":0.10649999976158142},{"timestamp":1742410080000,"open":20.156,"high":20.156,"low":20.136,"close":20.136,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":20.146,"high":20.167,"low":20.146,"close":20.156,"volume":0.17010000348091125},{"timestamp":1742410200000,"open":20.156,"high":20.156,"low":20.136,"close":20.146,"volume":0.03539999946951866},{"timestamp":1742410320000,"open":20.157,"high":20.167,"low":20.146,"close":20.167,"volume":0.1347000002861023},{"timestamp":1742410380000,"open":20.176,"high":20.187,"low":20.166,"close":20.187,"volume":0.029100000858306885},{"timestamp":1742410500000,"open":20.197,"high":20.207,"low":20.196,"close":20.207,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":20.217,"high":20.217,"low":20.206,"close":20.206,"volume":0.05460000038146973},{"timestamp":1742410620000,"open":20.217,"high":20.227,"low":20.206,"close":20.206,"volume":0.06360000371932983},{"timestamp":1742410680000,"open":20.206,"high":20.207,"low":20.166,"close":20.167,"volume":0.2603999972343445},{"timestamp":1742410740000,"open":20.167,"high":20.167,"low":20.167,"close":20.167,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":20.177,"high":20.187,"low":20.167,"close":20.177,"volume":0.093299999833107},{"timestamp":1742410860000,"open":20.176,"high":20.177,"low":20.156,"close":20.157,"volume":0.16740000247955322},{"timestamp":1742410920000,"open":20.156,"high":20.157,"low":20.156,"close":20.156,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":20.147,"high":20.157,"low":20.137,"close":20.156,"volume":0.17010000348091125},{"timestamp":1742411100000,"open":20.167,"high":20.167,"low":20.166,"close":20.166,"volume":0.11969999969005585},{"timestamp":1742411160000,"open":20.157,"high":20.157,"low":20.157,"close":20.157,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":20.137,"high":20.157,"low":20.136,"close":20.156,"volume":0.18330000340938568},{"timestamp":1742411340000,"open":20.167,"high":20.177,"low":20.166,"close":20.177,"volume":0.028200000524520874},{"timestamp":1742411400000,"open":20.187,"high":20.196,"low":20.177,"close":20.196,"volume":0.08190000057220459},{"timestamp":1742411460000,"open":20.206,"high":20.207,"low":20.196,"close":20.206,"volume":0.07259999960660934},{"timestamp":1742411580000,"open":20.226,"high":20.236,"low":20.226,"close":20.236,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":20.237,"high":20.237,"low":20.227,"close":20.227,"volume":0.022199999541044235},{"timestamp":1742411700000,"open":20.236,"high":20.236,"low":20.236,"close":20.236,"volume":0.014100000262260437},{"timestamp":1742411820000,"open":20.217,"high":20.217,"low":20.206,"close":20.217,"volume":0.08820000290870667},{"timestamp":1742411880000,"open":20.207,"high":20.207,"low":20.196,"close":20.196,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":20.186,"high":20.197,"low":20.186,"close":20.197,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":20.196,"high":20.196,"low":20.176,"close":20.176,"volume":0.04859999939799309},{"timestamp":1742412060000,"open":20.166,"high":20.176,"low":20.166,"close":20.176,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":20.177,"high":20.177,"low":20.146,"close":20.156,"volume":0.07079999893903732},{"timestamp":1742412300000,"open":20.146,"high":20.146,"low":20.136,"close":20.136,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":20.146,"high":20.146,"low":20.137,"close":20.137,"volume":0.014100000262260437},{"timestamp":1742412420000,"open":20.137,"high":20.137,"low":20.116,"close":20.126,"volume":0.06270000338554382},{"timestamp":1742412480000,"open":20.126,"high":20.126,"low":20.097,"close":20.106,"volume":0.09300000220537186},{"timestamp":1742412540000,"open":20.106,"high":20.107,"low":20.096,"close":20.106,"volume":0.13529999554157257},{"timestamp":1742412600000,"open":20.107,"high":20.117,"low":20.106,"close":20.116,"volume":0.21299999952316284},{"timestamp":1742412660000,"open":20.116,"high":20.126,"low":20.116,"close":20.126,"volume":0.027300000190734863},{"timestamp":1742412720000,"open":20.127,"high":20.136,"low":20.126,"close":20.136,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":20.126,"high":20.127,"low":20.126,"close":20.127,"volume":0.07919999957084656},{"timestamp":1742412900000,"open":20.126,"high":20.127,"low":20.116,"close":20.116,"volume":0.19380000233650208},{"timestamp":1742412960000,"open":20.107,"high":20.117,"low":20.107,"close":20.107,"volume":0.06270000338554382},{"timestamp":1742413020000,"open":20.096,"high":20.117,"low":20.096,"close":20.116,"volume":0.09690000116825104},{"timestamp":1742413080000,"open":20.127,"high":20.137,"low":20.126,"close":20.137,"volume":0.027300000190734863},{"timestamp":1742413140000,"open":20.127,"high":20.127,"low":20.116,"close":20.126,"volume":0.08489999920129776},{"timestamp":1742413200000,"open":20.126,"high":20.126,"low":20.107,"close":20.126,"volume":0.06360000371932983},{"timestamp":1742413260000,"open":20.137,"high":20.137,"low":20.137,"close":20.137,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":20.126,"high":20.127,"low":20.126,"close":20.127,"volume":0.026399999856948853},{"timestamp":1742413380000,"open":20.137,"high":20.137,"low":20.136,"close":20.137,"volume":0.08009999990463257},{"timestamp":1742413440000,"open":20.146,"high":20.157,"low":20.146,"close":20.156,"volume":0.07680000364780426},{"timestamp":1742413500000,"open":20.157,"high":20.166,"low":20.157,"close":20.166,"volume":0.026399999856948853},{"timestamp":1742413560000,"open":20.167,"high":20.167,"low":20.146,"close":20.147,"volume":0.07079999893903732},{"timestamp":1742413620000,"open":20.157,"high":20.187,"low":20.156,"close":20.156,"volume":0.17249999940395355},{"timestamp":1742413680000,"open":20.156,"high":20.166,"low":20.156,"close":20.166,"volume":0.15839999914169312},{"timestamp":1742413740000,"open":20.167,"high":20.167,"low":20.156,"close":20.167,"volume":0.1509000062942505},{"timestamp":1742413800000,"open":20.166,"high":20.166,"low":20.126,"close":20.126,"volume":0.11789999902248383},{"timestamp":1742413860000,"open":20.127,"high":20.127,"low":20.117,"close":20.117,"volume":0.022199999541044235},{"timestamp":1742413920000,"open":20.127,"high":20.127,"low":20.116,"close":20.126,"volume":0.08100000023841858},{"timestamp":1742413980000,"open":20.127,"high":20.127,"low":20.117,"close":20.117,"volume":0.04859999939799309},{"timestamp":1742414040000,"open":20.117,"high":20.137,"low":20.106,"close":20.127,"volume":0.11219999939203262},{"timestamp":1742414100000,"open":20.126,"high":20.136,"low":20.116,"close":20.116,"volume":0.1080000028014183},{"timestamp":1742414160000,"open":20.127,"high":20.127,"low":20.117,"close":20.117,"volume":0.014100000262260437},{"timestamp":1742414280000,"open":20.127,"high":20.127,"low":20.116,"close":20.116,"volume":0.03539999946951866},{"timestamp":1742414340000,"open":20.127,"high":20.127,"low":20.106,"close":20.116,"volume":0.12630000710487366}]